贝泰妮 sz.300957
37.97
-0.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.08 | 44.37 | 42.99 | 44.21 | +2.62% | 2.61 | 1.38% |
| 2025-05-23 | 43.32 | 44.24 | 42.93 | 43.08 | -1.01% | 2.46 | 1.30% |
| 2025-05-22 | 44.68 | 46.03 | 43.43 | 43.52 | -3.16% | 3.64 | 1.90% |
| 2025-05-21 | 45.05 | 46.00 | 44.79 | 44.94 | -1.48% | 2.90 | 1.49% |
| 2025-05-20 | 43.59 | 46.49 | 43.31 | 45.62 | +4.16% | 5.96 | 3.04% |
| 2025-05-19 | 43.41 | 44.07 | 42.52 | 43.80 | +0.79% | 2.34 | 1.25% |
| 2025-05-16 | 44.18 | 44.26 | 42.99 | 43.45 | -1.75% | 2.93 | 1.56% |
| 2025-05-15 | 42.55 | 44.66 | 42.45 | 44.23 | +3.30% | 4.77 | 2.51% |
| 2025-05-14 | 43.25 | 43.57 | 42.39 | 42.82 | -1.75% | 2.59 | 1.40% |
| 2025-05-13 | 43.11 | 44.18 | 42.82 | 43.58 | +1.09% | 3.43 | 1.82% |
| 2025-05-12 | 43.01 | 43.36 | 42.33 | 43.11 | +0.23% | 3.07 | 1.66% |
| 2025-05-09 | 40.86 | 44.67 | 40.80 | 43.01 | +5.28% | 6.30 | 3.37% |
| 2025-05-08 | 40.80 | 40.94 | 40.55 | 40.86 | +0.14% | 0.93 | 0.53% |
| 2025-05-07 | 41.38 | 41.60 | 40.54 | 40.80 | +0.02% | 1.38 | 0.78% |
| 2025-05-06 | 40.59 | 40.83 | 40.32 | 40.79 | +0.53% | 1.23 | 0.70% |